Dark

CAT20270115C660
CAT Jan 15 2027 660.00 Call (CAT270115C00660000)
option OPRA

EOD

Sep 18, 2026

168.75+11.349%(+17.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	168.8000	168.8000	168.7500	168.7500	+11.349%	2	191	0.000%
2026-09-15	151.5500	151.5500	151.5500	151.5500	-1.058%	1	190	+11.349%
2026-09-14	153.1700	153.1700	153.1700	153.1700	-14.882%	1	189	+10.172%
2026-09-04	183.2000	183.3500	179.9000	179.9500	+11.562%	14	191	-6.224%
2026-09-02	158.1000	161.3000	158.1000	161.3000	-1.073%	5	191	+4.619%
2026-08-31	163.3000	163.3000	163.0500	163.0500	-5.104%	2	191	+3.496%
2026-08-28	178.3300	178.3300	171.8200	171.8200	-5.785%	2	190	-1.787%
2026-08-25	182.3700	182.3700	182.3700	182.3700	-1.830%	1	190	-7.468%
2026-08-19	185.7700	185.7700	185.7700	185.7700	-32.484%	1	190	-9.162%
2026-07-21	275.4500	275.4500	275.1500	275.1500	-16.621%	2	190	-38.670%
2026-07-10	330.0000	330.0000	330.0000	330.0000	-8.214%	2	191	-48.864%
2026-07-06	359.5300	359.5300	359.5300	359.5300	-9.813%	8	193	-53.064%
2026-07-01	398.7000	398.7000	398.6500	398.6500	-7.871%	6	198	-57.670%
2026-06-30	432.0400	432.7100	432.0400	432.7100	+21.565%	12	204	-61.002%
2026-06-23	361.0700	361.0700	355.9500	355.9500	-9.886%	2	206	-52.592%
2026-06-22	395.0000	395.0000	395.0000	395.0000	+10.129%	1	204	-57.278%
2026-06-18	358.2800	359.1300	358.2800	358.6700	+8.681%	20	225	-52.951%
2026-06-16	330.0200	330.0200	330.0200	330.0200	+6.771%	1	225	-48.867%
2026-06-15	309.0900	309.0900	309.0900	309.0900	+7.174%	1	225	-45.404%
2026-06-08	284.2800	288.4000	284.2800	288.4000	+0.719%	13	225	-41.488%
2026-05-11	286.3400	286.3400	286.3400	286.3400	+0.196%	1	238	-41.067%
2026-05-07	289.2600	289.2600	285.7800	285.7800	-0.237%	17	237	-40.951%
2026-05-05	285.8500	286.4600	285.8500	286.4600	+4.513%	30	234	-41.091%
2026-05-01	274.0900	274.0900	274.0900	274.0900	-0.443%	5	259	-38.433%
2026-04-30	274.9900	275.3100	274.9900	275.3100	+28.111%	4	259	-38.705%
2026-04-27	215.8000	215.8000	214.9000	214.9000	-4.408%	2	259	-21.475%
2026-04-23	224.8100	224.8100	224.8100	224.8100	+8.972%	1	257	-24.937%
2026-04-22	206.3000	206.3000	206.3000	206.3000	-0.232%	1	258	-18.202%
2026-04-21	206.7800	206.7800	206.7800	206.7800	+6.863%	2	257	-18.392%
2026-04-20	192.2000	193.5000	191.9500	193.5000	+7.291%	14	257	-12.791%
2026-04-17	180.3500	180.3500	180.3500	180.3500	-4.828%	2	257	-6.432%
2026-04-13	186.0200	189.5000	186.0200	189.5000	-1.173%	7	257	-10.950%
2026-04-10	191.8000	191.8000	191.7500	191.7500	+3.141%	2	250	-11.995%
2026-04-09	183.0500	185.9100	183.0500	185.9100	+7.215%	4	248	-9.230%
2026-04-08	173.4000	173.4000	173.4000	173.4000	+26.523%	1	248	-2.682%
2026-04-06	137.0500	137.0500	137.0500	137.0500	-11.780%	1	249	+23.130%
2026-04-01	155.3000	155.3500	155.3000	155.3500	+15.519%	2	249	+8.626%
2026-03-31	128.5000	134.4800	128.5000	134.4800	+22.567%	5	249	+25.483%
2026-03-30	115.9400	115.9400	109.7200	109.7200	-14.448%	2	250	+53.801%
2026-03-27	127.7500	128.2500	127.7500	128.2500	-11.258%	8	249	+31.579%
2026-03-25	145.0000	145.0000	144.5200	144.5200	+0.326%	2	249	+16.766%
2026-03-24	144.0500	144.0500	144.0500	144.0500	+14.507%	1	250	+17.147%
2026-03-13	125.8000	125.8000	125.8000	125.8000	-15.842%	3	250	+34.141%
2026-03-03	149.4800	149.4800	149.4800	149.4800	-9.827%	1	253	+12.891%
2026-02-26	165.7700	165.7700	165.7700	165.7700	-6.729%	1	253	+1.798%
2026-02-25	177.7300	177.7300	177.7300	177.7300	-1.893%	1	254	-5.053%
2026-02-24	181.1600	181.1600	181.1600	181.1600	+2.768%	1	254	-6.850%
2026-02-20	176.2800	176.2800	176.2800	176.2800	-4.393%	2	254	-4.272%
2026-02-17	184.3800	184.3800	184.3800	184.3800	-2.019%	3	254	-8.477%
2026-02-12	188.1800	188.1800	188.1800	188.1800	+4.544%	1	254	-10.325%
2026-02-11	176.1000	181.5800	176.1000	180.0000	+11.968%	4	253	-6.250%
2026-02-10	159.0000	160.7600	159.0000	160.7600	+4.038%	3	253	+4.970%
2026-02-09	156.5000	156.8000	154.5200	154.5200	+5.583%	13	253	+9.209%
2026-02-06	139.0000	146.3500	136.8500	146.3500	+26.164%	37	265	+15.306%
2026-02-05	116.0000	116.0000	116.0000	116.0000	-5.306%	1	277	+45.474%
2026-02-04	122.5000	122.5000	122.5000	122.5000	-4.743%	1	278	+37.755%
2026-02-03	129.9000	129.9000	128.6000	128.6000	+11.198%	2	279	+31.221%
2026-02-02	109.5000	115.6500	109.5000	115.6500	+16.924%	9	280	+45.914%
2026-01-30	110.0000	110.0000	98.9100	98.9100	-1.090%	3	276	+70.610%
2026-01-29	100.3500	107.9500	96.0000	100.0000	+9.890%	13	275	+68.750%
2026-01-28	84.2600	91.0000	82.7500	91.0000	+3.468%	22	273	+85.440%
2026-01-27	88.3000	88.3000	87.9500	87.9500	+13.484%	4	264	+91.870%
2026-01-26	77.5000	77.5000	77.5000	77.5000	-16.881%	2	264	+117.742%
2026-01-22	93.2400	93.2400	93.2400	93.2400	+1.846%	2	262	+80.985%
2026-01-21	82.6000	92.5000	82.6000	91.5500	+1.160%	5	260	+84.326%
2026-01-20	90.5000	90.5000	87.2500	90.5000	-1.395%	14	259	+86.464%
2026-01-16	94.5000	94.5000	91.7800	91.7800	-1.576%	3	250	+83.864%
2026-01-15	94.3000	95.2000	91.7900	93.2500	+8.493%	25	250	+80.965%
2026-01-13	89.7000	89.7000	85.9500	85.9500	+4.587%	6	232	+96.335%
2026-01-12	82.1800	82.1800	82.1800	82.1800	+7.145%	1	231	+105.342%
2026-01-09	76.7500	76.7500	76.7000	76.7000	+14.512%	2	231	+120.013%
2026-01-08	66.7500	67.5000	66.7500	66.9800	-3.764%	3	231	+151.941%
2026-01-07	69.8700	69.8700	69.6000	69.6000	-13.054%	7	230	+142.457%
2026-01-06	80.6500	80.6500	80.0500	80.0500	+3.692%	23	225	+110.806%
2026-01-05	76.2500	77.2000	76.2500	77.2000	+43.361%	30	182	+118.588%
2025-12-31	54.8000	54.8700	53.8500	53.8500	-1.193%	17	182	+213.370%
2025-12-30	54.5000	54.5000	54.5000	54.5000	-4.953%	1	182	+209.633%
2025-12-26	57.3400	57.3400	57.3400	57.3400	-1.983%	2	182	+194.297%
2025-12-24	58.5000	58.5000	58.5000	58.5000	+11.386%	1	179	+188.462%
2025-12-18	53.1500	53.4600	52.2700	52.5200	+3.386%	92	179	+221.306%
2025-12-17	50.9000	50.9000	50.7500	50.8000	-21.081%	8	99	+232.185%
2025-12-03	64.3700	64.3700	64.3700	64.3700	+11.967%	1	99	+162.156%
2025-12-02	57.4900	57.4900	57.4900	57.4900	+3.586%	1	100	+193.529%
2025-12-01	55.2000	55.5000	55.2000	55.5000	-0.893%	2	99	+204.054%
2025-11-26	56.0000	56.0000	56.0000	56.0000	+9.804%	1	98	+201.339%
2025-11-25	49.8500	51.0500	49.8500	51.0000	-2.950%	4	98	+230.882%
2025-11-24	52.5500	52.5500	52.5500	52.5500	+0.864%	4	94	+221.123%
2025-11-19	52.1000	52.1000	52.1000	52.1000	+9.454%	1	90	+223.896%
2025-11-18	47.6000	47.6000	47.6000	47.6000	-8.900%	1	90	+254.517%
2025-11-17	52.2500	52.2500	52.2500	52.2500	+1.555%	1	90	+222.967%
2025-11-14	51.4500	51.4500	51.4500	51.4500	+5.107%	1	90	+227.988%
2025-11-13	59.7100	59.7100	48.9500	48.9500	-17.731%	3	90	+244.740%
2025-11-12	61.6300	61.6300	59.5000	59.5000	+4.661%	3	91	+183.613%
2025-11-11	56.8500	56.8500	56.8500	56.8500	-0.595%	1	91	+196.834%
2025-11-10	57.1900	57.1900	57.1900	57.1900	+4.457%	1	91	+195.069%
2025-11-05	51.0000	54.7500	51.0000	54.7500	+9.500%	60	90	+208.219%
2025-11-04	47.9600	50.0000	47.9600	50.0000	-11.894%	7	30	+237.500%
2025-11-03	56.7500	56.7500	56.7500	56.7500	-18.696%	10	34	+197.357%
2025-10-30	69.8000	69.8000	69.8000	69.8000	+4.024%	1	34	+141.762%
2025-10-29	67.2100	67.2100	67.1000	67.1000	+59.345%	10	33	+151.490%
2025-10-17	42.1100	42.1100	42.1100	42.1100	+4.130%	1	23	+300.736%
2025-10-14	40.4400	40.4400	40.4400	40.4400	+44.946%	1	22	+317.285%
2025-10-13	27.9000	27.9000	27.9000	27.9000	+1.751%	10	21	+504.839%
2025-10-09	27.4200	27.4200	27.4200	27.4200	+120.241%	10	11	+515.427%
2025-09-29	12.4500	12.4500	12.4500	12.4500	0.000%	1	1	+1,255.422%